시장 데이터를 불러오는 중
전체 종목
iShares MSCI EAFE Value ETF 과거 주가
iShares MSCI EAFE Value ETF · EFV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
시장 데이터를 불러오는 중
iShares MSCI EAFE Value ETF · EFV · Cboe BZX
거래소에서 주식처럼 사고파는 상장지수펀드(ETF)입니다.
시장 데이터를 불러오는 중
| 날짜 | 시가 | 고가 | 저가 | 종가 | 등락 | 거래량 |
|---|---|---|---|---|---|---|
| 2026.10.09 | ₩104,227 | ₩104,776 | ₩104,227 | ₩104,776 | +0.53% | 198.6만 |
| 2026.10.08 | ₩104,254 | ₩104,508 | ₩103,597 | ₩104,481 | +0.22% | 213.5만 |
| 2026.10.07 | ₩104,535 | ₩104,749 | ₩104,133 | ₩104,589 | +0.05% | 143.7만 |
| 2026.10.06 | ₩105,888 | ₩106,183 | ₩105,272 | ₩105,795 | -0.09% | 210.4만 |
| 2026.10.05 | ₩105,393 | ₩105,500 | ₩104,548 | ₩105,272 | -0.11% | 184.4만 |
| 2026.10.02 | ₩104,321 | ₩105,285 | ₩104,321 | ₩105,178 | +0.82% | 251만 |
| 2026.10.01 | ₩105,312 | ₩105,312 | ₩103,959 | ₩104,361 | -0.90% | 461.3만 |
| 2026.09.30 | ₩107,322 | ₩107,322 |
지연 시세 기준 · 주간·월간 값은 해당 기간의 일간 데이터를 합산했습니다.
| ₩106,049 |
| -1.19% |
| 314.1만 |
| 2026.09.29 | ₩107,202 | ₩107,416 | ₩106,197 | ₩106,706 | -0.46% | 272만 |
|---|
| 2026.09.28 | ₩107,885 | ₩108,448 | ₩107,523 | ₩107,952 | +0.06% | 230.3만 |
|---|
| 2026.09.25 | ₩108,193 | ₩108,421 | ₩107,617 | ₩108,367 | +0.16% | 245.2만 |
|---|
| 2026.09.24 | ₩107,376 | ₩107,697 | ₩106,746 | ₩107,295 | -0.07% | 284.5만 |
|---|
| 2026.09.23 | ₩107,872 | ₩108,260 | ₩107,054 | ₩107,362 | -0.47% | 217.5만 |
|---|
| 2026.09.22 | ₩109,560 | ₩109,560 | ₩108,582 | ₩109,078 | -0.44% | 913.6만 |
|---|
| 2026.09.21 | ₩109,547 | ₩109,547 | ₩108,930 | ₩109,212 | -0.31% | 114.8만 |
|---|
| 2026.09.18 | ₩107,858 | ₩108,649 | ₩107,858 | ₩108,300 | +0.41% | 127.5만 |
|---|
| 2026.09.17 | ₩110,203 | ₩110,203 | ₩109,707 | ₩109,855 | -0.32% | 125.6만 |
|---|
| 2026.09.16 | ₩109,882 | ₩109,962 | ₩108,193 | ₩108,783 | -1.00% | 163.8만 |
|---|
| 2026.09.15 | ₩109,533 | ₩109,533 | ₩108,997 | ₩109,399 | -0.12% | 200.5만 |
|---|
| 2026.09.14 | ₩110,029 | ₩110,431 | ₩109,493 | ₩109,882 | -0.13% | 166.8만 |
|---|
| 2026.09.11 | ₩110,753 | ₩110,753 | ₩110,150 | ₩110,284 | -0.42% | 209.2만 |
|---|
| 2026.09.10 | ₩109,587 | ₩109,868 | ₩108,877 | ₩109,104 | -0.44% | 214.5만 |
|---|
| 2026.09.09 | ₩110,391 | ₩110,391 | ₩109,426 | ₩109,426 | -0.87% | 208.7만 |
|---|
| 2026.09.08 | ₩111,021 | ₩111,047 | ₩110,364 | ₩110,418 | -0.54% | 215.9만 |
|---|
| 2026.09.04 | ₩110,913 | ₩111,409 | ₩110,739 | ₩111,181 | +0.24% | 150.2만 |
|---|
| 2026.09.03 | ₩111,181 | ₩111,530 | ₩110,806 | ₩111,329 | +0.13% | 152.5만 |
|---|
| 2026.09.02 | ₩109,748 | ₩110,002 | ₩109,453 | ₩109,989 | +0.22% | 138.6만 |
|---|
| 2026.09.01 | ₩109,828 | ₩110,109 | ₩109,158 | ₩109,346 | -0.44% | 121.5만 |
|---|
| 2026.08.31 | ₩110,203 | ₩110,203 | ₩109,413 | ₩109,627 | -0.52% | 129만 |
|---|
| 2026.08.28 | ₩110,404 | ₩110,418 | ₩109,386 | ₩109,547 | -0.78% | 285.4만 |
|---|
| 2026.08.27 | ₩109,734 | ₩109,734 | ₩109,265 | ₩109,573 | -0.15% | 112.5만 |
|---|
| 2026.08.26 | ₩110,659 | ₩110,659 | ₩110,136 | ₩110,190 | -0.42% | 119.1만 |
|---|
| 2026.08.25 | ₩110,779 | ₩110,779 | ₩110,029 | ₩110,672 | -0.10% | 139.6만 |
|---|
| 2026.08.24 | ₩110,431 | ₩110,431 | ₩109,935 | ₩110,217 | -0.19% | 117.7만 |
|---|
| 2026.08.21 | ₩109,962 | ₩110,310 | ₩109,908 | ₩110,190 | +0.21% | 257.5만 |
|---|
| 2026.08.20 | ₩109,051 | ₩109,573 | ₩108,997 | ₩109,104 | +0.05% | 140.7만 |
|---|
| 2026.08.19 | ₩109,587 | ₩109,614 | ₩108,917 | ₩109,238 | -0.32% | 131만 |
|---|
| 2026.08.18 | ₩109,212 | ₩109,587 | ₩108,836 | ₩108,850 | -0.33% | 188.5만 |
|---|
| 2026.08.17 | ₩109,600 | ₩109,761 | ₩109,238 | ₩109,386 | -0.20% | 137만 |
|---|
| 2026.08.14 | ₩109,627 | ₩110,042 | ₩109,627 | ₩109,841 | +0.20% | 389.2만 |
|---|
| 2026.08.13 | ₩109,908 | ₩109,989 | ₩109,560 | ₩109,761 | -0.13% | 131.8만 |
|---|
| 2026.08.12 | ₩109,587 | ₩109,774 | ₩109,359 | ₩109,587 | 0.00% | 380.1만 |
|---|
| 2026.08.11 | ₩109,600 | ₩109,801 | ₩109,145 | ₩109,305 | -0.27% | 160.3만 |
|---|
| 2026.08.10 | ₩109,426 | ₩109,587 | ₩109,238 | ₩109,413 | -0.01% | 409.2만 |
|---|
| 2026.08.07 | ₩110,471 | ₩110,498 | ₩109,908 | ₩110,230 | -0.22% | 241.8만 |
|---|
| 2026.08.06 | ₩109,640 | ₩109,962 | ₩109,279 | ₩109,399 | -0.22% | 736.8만 |
|---|
| 2026.08.05 | ₩109,841 | ₩109,841 | ₩109,252 | ₩109,279 | -0.51% | 192.4만 |
|---|
| 2026.08.04 | ₩108,743 | ₩109,332 | ₩108,542 | ₩109,171 | +0.39% | 442.3만 |
|---|
| 2026.08.03 | ₩108,756 | ₩108,756 | ₩108,367 | ₩108,662 | -0.09% | 235.6만 |
|---|
| 2026.07.31 | ₩108,180 | ₩108,609 | ₩107,403 | ₩108,381 | +0.19% | 222만 |
|---|
| 2026.07.30 | ₩107,711 | ₩109,037 | ₩107,416 | ₩108,957 | +1.16% | 529.5만 |
|---|
| 2026.07.29 | ₩106,612 | ₩107,630 | ₩106,116 | ₩106,371 | -0.23% | 198.8만 |
|---|
| 2026.07.28 | ₩106,076 | ₩107,041 | ₩105,875 | ₩106,800 | +0.68% | 426.6만 |
|---|
| 2026.07.27 | ₩106,786 | ₩106,974 | ₩106,223 | ₩106,599 | -0.18% | 164.2만 |
|---|
| 2026.07.24 | ₩105,862 | ₩106,371 | ₩105,634 | ₩105,929 | +0.06% | 527.2만 |
|---|
| 2026.07.23 | ₩105,165 | ₩105,419 | ₩104,776 | ₩105,058 | -0.10% | 198만 |
|---|
| 2026.07.22 | ₩106,599 | ₩106,893 | ₩106,331 | ₩106,451 | -0.14% | 200만 |
|---|
| 2026.07.21 | ₩105,406 | ₩105,902 | ₩104,883 | ₩105,795 | +0.37% | 385.2만 |
|---|
| 2026.07.20 | ₩104,924 | ₩105,004 | ₩104,347 | ₩104,428 | -0.47% | 224만 |
|---|
| 2026.07.17 | ₩104,696 | ₩105,339 | ₩104,455 | ₩105,151 | +0.44% | 239.9만 |
|---|
| 2026.07.16 | ₩105,098 | ₩105,714 | ₩105,004 | ₩105,366 | +0.26% | 198.6만 |
|---|
| 2026.07.15 | ₩105,339 | ₩106,076 | ₩105,285 | ₩105,902 | +0.53% | 423.7만 |
|---|
| 2026.07.14 | ₩105,647 | ₩106,103 | ₩105,111 | ₩105,178 | -0.44% | 177.3만 |
|---|
| 2026.07.13 | ₩104,803 | ₩105,245 | ₩104,428 | ₩104,562 | -0.23% | 919.8만 |
|---|
| 2026.07.10 | ₩104,736 | ₩105,245 | ₩104,468 | ₩105,044 | +0.29% | 746.9만 |
|---|
| 2026.07.09 | ₩104,066 | ₩104,508 | ₩103,919 | ₩104,294 | +0.22% | 1051.1만 |
|---|
| 2026.07.08 | ₩103,731 | ₩104,039 | ₩103,115 | ₩104,012 | +0.27% | 831만 |
|---|
| 2026.07.07 | ₩105,366 | ₩105,620 | ₩104,468 | ₩104,682 | -0.65% | 240.9만 |
|---|
| 2026.07.06 | ₩104,669 | ₩105,178 | ₩104,615 | ₩105,178 | +0.49% | 1035.4만 |
|---|
| 2026.07.02 | ₩104,106 | ₩104,843 | ₩103,811 | ₩104,321 | +0.21% | 768만 |
|---|
| 2026.07.01 | ₩101,801 | ₩102,646 | ₩101,801 | ₩102,378 | +0.57% | 356.8만 |
|---|
| 2026.06.30 | ₩102,404 | ₩102,713 | ₩102,177 | ₩102,579 | +0.17% | 597.3만 |
|---|
| 2026.06.29 | ₩102,136 | ₩102,686 | ₩101,761 | ₩102,605 | +0.46% | 617.9만 |
|---|
| 2026.06.26 | ₩102,043 | ₩102,471 | ₩101,815 | ₩101,962 | -0.08% | 163.8만 |
|---|
| 2026.06.25 | ₩102,083 | ₩102,605 | ₩101,761 | ₩102,083 | 0.00% | 195.2만 |
|---|
| 2026.06.24 | ₩101,600 | ₩101,748 | ₩101,172 | ₩101,453 | -0.15% | 207.8만 |
|---|
| 2026.06.23 | ₩101,708 | ₩102,096 | ₩101,373 | ₩101,721 | +0.01% | 383만 |
|---|
| 2026.06.22 | ₩102,954 | ₩103,275 | ₩102,605 | ₩102,940 | -0.01% | 229.2만 |
|---|
| 2026.06.18 | ₩103,409 | ₩103,409 | ₩102,659 | ₩102,699 | -0.69% | 391.6만 |
|---|
| 2026.06.17 | ₩103,959 | ₩104,428 | ₩102,619 | ₩102,887 | -1.03% | 298.5만 |
|---|
| 2026.06.16 | ₩103,785 | ₩104,160 | ₩103,651 | ₩103,731 | -0.05% | 240.7만 |
|---|
| 2026.06.15 | ₩103,986 | ₩103,986 | ₩103,155 | ₩103,222 | -0.73% | 221.8만 |
|---|
| 2026.06.12 | ₩105,366 | ₩105,982 | ₩105,044 | ₩105,795 | +0.41% | 226.3만 |
|---|
| 2026.06.11 | ₩103,557 | ₩105,419 | ₩103,115 | ₩105,285 | +1.67% | 357.7만 |
|---|
| 2026.06.10 | ₩103,356 | ₩103,691 | ₩102,592 | ₩102,632 | -0.70% | 319.8만 |
|---|
| 2026.06.09 | ₩104,213 | ₩104,575 | ₩102,431 | ₩103,610 | -0.58% | 316.6만 |
|---|
| 2026.06.08 | ₩103,892 | ₩104,093 | ₩103,249 | ₩103,409 | -0.46% | 304.7만 |
|---|
| 2026.06.05 | ₩104,548 | ₩104,682 | ₩102,766 | ₩103,048 | -1.44% | 398.7만 |
|---|
| 2026.06.04 | ₩104,843 | ₩105,151 | ₩104,656 | ₩105,058 | +0.20% | 717.5만 |
|---|
| 2026.06.03 | ₩104,910 | ₩105,031 | ₩104,401 | ₩104,428 | -0.46% | 554만 |
|---|
| 2026.06.02 | ₩104,723 | ₩105,433 | ₩104,723 | ₩105,245 | +0.50% | 451만 |
|---|
| 2026.06.01 | ₩104,656 | ₩105,272 | ₩104,213 | ₩104,870 | +0.20% | 498.4만 |
|---|
| 2026.05.29 | ₩105,674 | ₩106,076 | ₩105,326 | ₩105,379 | -0.28% | 1061.9만 |
|---|
| 2026.05.28 | ₩104,964 | ₩105,754 | ₩104,790 | ₩105,312 | +0.33% | 8166.6만 |
|---|
| 2026.05.27 | ₩106,130 | ₩106,250 | ₩105,701 | ₩105,969 | -0.15% | 210.6만 |
|---|
| 2026.05.26 | ₩106,491 | ₩106,880 | ₩106,103 | ₩106,371 | -0.11% | 152.6만 |
|---|
| 2026.05.22 | ₩105,741 | ₩105,808 | ₩105,165 | ₩105,393 | -0.33% | 153.8만 |
|---|
| 2026.05.21 | ₩104,656 | ₩106,170 | ₩104,428 | ₩105,848 | +1.14% | 291.8만 |
|---|
| 2026.05.20 | ₩104,280 | ₩105,795 | ₩104,120 | ₩105,527 | +1.20% | 480.4만 |
|---|
| 2026.05.19 | ₩104,254 | ₩104,642 | ₩103,959 | ₩104,093 | -0.15% | 299.1만 |
|---|
| 2026.05.18 | ₩104,187 | ₩104,830 | ₩103,999 | ₩104,776 | +0.57% | 292.4만 |
|---|
| 2026.05.15 | ₩103,972 | ₩103,999 | ₩103,396 | ₩103,543 | -0.41% | 173.8만 |
|---|
| 2026.05.14 | ₩105,299 | ₩105,580 | ₩104,964 | ₩105,031 | -0.25% | 200.4만 |
|---|
| 2026.05.13 | ₩104,267 | ₩105,272 | ₩104,267 | ₩105,245 | +0.94% | 182만 |
|---|
| 2026.05.12 | ₩104,173 | ₩104,830 | ₩103,959 | ₩104,629 | +0.44% | 182.7만 |
|---|
| 2026.05.11 | ₩104,843 | ₩105,165 | ₩104,723 | ₩104,897 | +0.05% | 246.8만 |
|---|
| 2026.05.08 | ₩104,562 | ₩104,696 | ₩104,120 | ₩104,562 | 0.00% | 377.7만 |
|---|
| 2026.05.07 | ₩105,218 | ₩105,393 | ₩103,651 | ₩103,677 | -1.46% | 207.6만 |
|---|
| 2026.05.06 | ₩105,339 | ₩105,754 | ₩105,312 | ₩105,647 | +0.29% | 180.2만 |
|---|
| 2026.05.05 | ₩102,753 | ₩103,342 | ₩102,471 | ₩103,222 | +0.46% | 177.2만 |
|---|
| 2026.05.04 | ₩102,847 | ₩103,074 | ₩101,842 | ₩102,123 | -0.70% | 201.9만 |
|---|
| 2026.05.01 | ₩103,959 | ₩104,481 | ₩103,624 | ₩103,664 | -0.28% | 176.9만 |
|---|
| 2026.04.30 | ₩102,806 | ₩104,227 | ₩102,713 | ₩103,972 | +1.13% | 231.5만 |
|---|
| 2026.04.29 | ₩101,989 | ₩102,190 | ₩101,185 | ₩101,520 | -0.46% | 257.8만 |
|---|
| 2026.04.28 | ₩102,659 | ₩102,887 | ₩102,418 | ₩102,646 | -0.01% | 192.6만 |
|---|
| 2026.04.27 | ₩102,780 | ₩103,128 | ₩102,391 | ₩102,485 | -0.29% | 316.4만 |
|---|
| 2026.04.24 | ₩102,552 | ₩102,994 | ₩102,190 | ₩102,766 | +0.21% | 347.9만 |
|---|
| 2026.04.23 | ₩103,061 | ₩103,342 | ₩101,453 | ₩102,391 | -0.65% | 244.6만 |
|---|
| 2026.04.22 | ₩103,409 | ₩103,409 | ₩102,739 | ₩103,007 | -0.39% | 218.9만 |
|---|
| 2026.04.21 | ₩104,146 | ₩104,535 | ₩102,619 | ₩102,686 | -1.40% | 354.8만 |
|---|
| 2026.04.20 | ₩104,642 | ₩105,004 | ₩104,321 | ₩104,977 | +0.32% | 124.8만 |
|---|
| 2026.04.17 | ₩105,326 | ₩105,929 | ₩105,084 | ₩105,339 | +0.01% | 166.7만 |
|---|
| 2026.04.16 | ₩105,205 | ₩105,205 | ₩104,227 | ₩104,629 | -0.55% | 191만 |
|---|
| 2026.04.15 | ₩105,084 | ₩105,192 | ₩104,669 | ₩104,857 | -0.22% | 185.8만 |
|---|
| 2026.04.14 | ₩104,803 | ₩105,473 | ₩104,763 | ₩105,138 | +0.32% | 160.8만 |
|---|
| 2026.04.13 | ₩103,275 | ₩104,816 | ₩103,222 | ₩104,723 | +1.40% | 204.4만 |
|---|
| 2026.04.10 | ₩104,361 | ₩104,642 | ₩103,865 | ₩104,160 | -0.19% | 173.7만 |
|---|
| 2026.04.09 | ₩103,061 | ₩104,548 | ₩103,061 | ₩103,919 | +0.83% | 157.2만 |
|---|
| 2026.04.08 | ₩104,562 | ₩104,629 | ₩103,557 | ₩104,146 | -0.40% | 277만 |
|---|
| 2026.04.07 | ₩100,381 | ₩101,198 | ₩99,604 | ₩100,984 | +0.60% | 289.6만 |
|---|
| 2026.04.06 | ₩100,528 | ₩101,172 | ₩100,408 | ₩101,024 | +0.49% | 236.2만 |
|---|
| 2026.04.02 | ₩99,711 | ₩100,890 | ₩99,094 | ₩100,515 | +0.81% | 520.8만 |
|---|
| 2026.04.01 | ₩101,105 | ₩101,627 | ₩100,595 | ₩100,863 | -0.24% | 335.5만 |
|---|
| 2026.03.31 | ₩98,505 | ₩99,965 | ₩97,862 | ₩99,630 | +1.14% | 441.2만 |
|---|
| 2026.03.30 | ₩97,259 | ₩97,835 | ₩96,589 | ₩96,964 | -0.30% | 546.8만 |
|---|
| 2026.03.27 | ₩96,749 | ₩97,379 | ₩96,093 | ₩96,307 | -0.46% | 358.1만 |
|---|
| 2026.03.26 | ₩97,661 | ₩98,170 | ₩96,843 | ₩96,937 | -0.74% | 326.4만 |
|---|
| 2026.03.25 | ₩98,733 | ₩98,880 | ₩97,942 | ₩98,411 | -0.33% | 380.5만 |
|---|
| 2026.03.24 | ₩96,227 | ₩97,567 | ₩96,213 | ₩97,111 | +0.92% | 477.7만 |
|---|
| 2026.03.23 | ₩96,924 | ₩98,438 | ₩96,481 | ₩97,393 | +0.48% | 669만 |
|---|
| 2026.03.20 | ₩97,634 | ₩97,848 | ₩94,900 | ₩95,450 | -2.24% | 762.1만 |
|---|
| 2026.03.19 | ₩96,709 | ₩98,746 | ₩96,481 | ₩98,210 | +1.55% | 509.1만 |
|---|
| 2026.03.18 | ₩99,215 | ₩99,416 | ₩98,130 | ₩98,197 | -1.03% | 395.1만 |
|---|
| 2026.03.17 | ₩99,885 | ₩100,368 | ₩99,684 | ₩99,805 | -0.08% | 426.4만 |
|---|
| 2026.03.16 | ₩98,491 | ₩99,322 | ₩98,491 | ₩99,054 | +0.57% | 668.2만 |
|---|
| 2026.03.13 | ₩98,572 | ₩99,068 | ₩97,299 | ₩97,406 | -1.18% | 592.1만 |
|---|
| 2026.03.12 | ₩98,706 | ₩98,826 | ₩97,848 | ₩98,317 | -0.39% | 1566.4만 |
|---|
| 2026.03.11 | ₩99,751 | ₩100,341 | ₩99,389 | ₩100,166 | +0.42% | 241.7만 |
|---|
| 2026.03.10 | ₩100,756 | ₩101,801 | ₩100,126 | ₩100,274 | -0.48% | 324.5만 |
|---|
| 2026.03.09 | ₩97,808 | ₩100,247 | ₩97,125 | ₩99,992 | +2.23% | 345.7만 |
|---|
| 2026.03.06 | ₩98,331 | ₩99,671 | ₩97,848 | ₩99,403 | +1.09% | 393.6만 |
|---|
| 2026.03.05 | ₩100,622 | ₩101,118 | ₩99,188 | ₩100,046 | -0.57% | 476만 |
|---|
| 2026.03.04 | ₩101,989 | ₩102,404 | ₩101,466 | ₩102,203 | +0.21% | 444.6만 |
|---|
| 2026.03.03 | ₩100,207 | ₩101,868 | ₩99,188 | ₩101,466 | +1.26% | 448.8만 |
|---|
| 2026.03.02 | ₩104,334 | ₩105,205 | ₩103,785 | ₩104,776 | +0.42% | 403.1만 |
|---|
| 2026.02.27 | ₩107,242 | ₩107,403 | ₩106,706 | ₩106,880 | -0.34% | 328.9만 |
|---|
| 2026.02.26 | ₩106,746 | ₩107,041 | ₩106,411 | ₩106,974 | +0.21% | 306.2만 |
|---|
| 2026.02.25 | ₩106,505 | ₩107,188 | ₩106,036 | ₩107,121 | +0.58% | 223.9만 |
|---|
| 2026.02.24 | ₩105,594 | ₩106,264 | ₩105,393 | ₩106,036 | +0.42% | 173.6만 |
|---|
| 2026.02.23 | ₩106,290 | ₩106,625 | ₩105,661 | ₩105,942 | -0.33% | 233.3만 |
|---|
| 2026.02.20 | ₩105,098 | ₩106,076 | ₩104,977 | ₩106,036 | +0.89% | 306.1만 |
|---|
| 2026.02.19 | ₩104,763 | ₩105,272 | ₩104,575 | ₩105,259 | +0.47% | 232.3만 |
|---|
| 2026.02.18 | ₩105,486 | ₩105,835 | ₩105,125 | ₩105,393 | -0.09% | 302.8만 |
|---|
| 2026.02.17 | ₩104,562 | ₩105,486 | ₩104,294 | ₩105,406 | +0.81% | 210.6만 |
|---|
| 2026.02.13 | ₩105,138 | ₩105,647 | ₩104,682 | ₩105,366 | +0.22% | 351.1만 |
|---|
| 2026.02.12 | ₩106,572 | ₩106,773 | ₩105,419 | ₩105,701 | -0.82% | 283.4만 |
|---|
| 2026.02.11 | ₩105,875 | ₩106,398 | ₩105,513 | ₩106,183 | +0.29% | 235.1만 |
|---|
| 2026.02.10 | ₩105,835 | ₩105,969 | ₩105,366 | ₩105,419 | -0.39% | 316.5만 |
|---|
| 2026.02.09 | ₩104,575 | ₩105,500 | ₩104,401 | ₩105,366 | +0.76% | 223.3만 |
|---|
| 2026.02.06 | ₩103,530 | ₩104,334 | ₩103,356 | ₩104,307 | +0.75% | 220.7만 |
|---|
| 2026.02.05 | ₩102,525 | ₩102,873 | ₩102,096 | ₩102,136 | -0.38% | 336.4만 |
|---|
| 2026.02.04 | ₩104,321 | ₩104,562 | ₩103,436 | ₩103,691 | -0.60% | 661.3만 |
|---|
| 2026.02.03 | ₩101,788 | ₩102,753 | ₩101,788 | ₩102,646 | +0.84% | 263.3만 |
|---|
| 2026.02.02 | ₩101,306 | ₩101,815 | ₩101,131 | ₩101,775 | +0.46% | 212.1만 |
|---|
| 2026.01.30 | ₩101,493 | ₩101,694 | ₩100,515 | ₩100,957 | -0.53% | 344.1만 |
|---|
| 2026.01.29 | ₩101,976 | ₩102,150 | ₩100,635 | ₩101,708 | -0.26% | 292만 |
|---|
| 2026.01.28 | ₩100,475 | ₩102,431 | ₩99,979 | ₩100,502 | +0.03% | 337.2만 |
|---|
| 2026.01.27 | ₩100,729 | ₩101,641 | ₩100,729 | ₩101,440 | +0.71% | 214.1만 |
|---|
| 2026.01.26 | ₩99,724 | ₩99,965 | ₩99,523 | ₩99,523 | -0.20% | 308.6만 |
|---|
| 2026.01.23 | ₩98,237 | ₩99,041 | ₩98,089 | ₩98,907 | +0.68% | 370만 |
|---|
| 2026.01.22 | ₩98,465 | ₩98,746 | ₩98,250 | ₩98,532 | +0.07% | 269.4만 |
|---|
| 2026.01.21 | ₩97,433 | ₩98,304 | ₩97,071 | ₩98,089 | +0.67% | 344.9만 |
|---|
| 2026.01.20 | ₩97,232 | ₩97,768 | ₩97,044 | ₩97,192 | -0.04% | 281.1만 |
|---|
| 2026.01.16 | ₩98,398 | ₩98,478 | ₩98,036 | ₩98,438 | +0.04% | 162.8만 |
|---|
| 2026.01.15 | ₩98,451 | ₩98,585 | ₩98,223 | ₩98,264 | -0.19% | 270.9만 |
|---|
| 2026.01.14 | ₩98,022 | ₩98,451 | ₩97,982 | ₩98,384 | +0.37% | 263.1만 |
|---|
| 2026.01.13 | ₩97,674 | ₩97,768 | ₩97,272 | ₩97,419 | -0.26% | 198.4만 |
|---|
| 2026.01.12 | ₩97,500 | ₩97,808 | ₩97,419 | ₩97,728 | +0.23% | 232.2만 |
|---|
| 2026.01.09 | ₩97,004 | ₩97,245 | ₩96,830 | ₩97,125 | +0.12% | 222.1만 |
|---|
| 2026.01.08 | ₩96,160 | ₩96,803 | ₩96,012 | ₩96,776 | +0.64% | 165.9만 |
|---|
| 2026.01.07 | ₩96,723 | ₩96,723 | ₩96,321 | ₩96,347 | -0.39% | 264.5만 |
|---|
| 2026.01.06 | ₩97,366 | ₩97,553 | ₩97,017 | ₩97,017 | -0.36% | 351.4만 |
|---|
| 2026.01.05 | ₩96,441 | ₩97,326 | ₩96,347 | ₩97,259 | +0.85% | 234.7만 |
|---|
| 2026.01.02 | ₩96,682 | ₩96,749 | ₩96,254 | ₩96,696 | +0.01% | 264.5만 |
|---|
| 2025.12.31 | ₩96,079 | ₩96,079 | ₩95,610 | ₩95,691 | -0.40% | 237.5만 |
|---|
| 2025.12.30 | ₩96,187 | ₩96,441 | ₩96,053 | ₩96,053 | -0.14% | 138.5만 |
|---|
| 2025.12.29 | ₩95,852 | ₩95,999 | ₩95,637 | ₩95,758 | -0.10% | 155.2만 |
|---|
| 2025.12.26 | ₩96,146 | ₩96,146 | ₩95,785 | ₩96,026 | -0.13% | 128.8만 |
|---|
| 2025.12.24 | ₩95,758 | ₩96,026 | ₩95,758 | ₩95,892 | +0.14% | 96.6만 |
|---|
| 2025.12.23 | ₩95,878 | ₩95,945 | ₩95,691 | ₩95,838 | -0.04% | 124만 |
|---|
| 2025.12.22 | ₩95,048 | ₩95,329 | ₩94,967 | ₩95,222 | +0.18% | 159.6만 |
|---|
| 2025.12.19 | ₩94,927 | ₩95,275 | ₩94,860 | ₩94,927 | 0.00% | 348.6만 |
|---|
| 2025.12.18 | ₩94,766 | ₩94,873 | ₩94,203 | ₩94,445 | -0.34% | 366.4만 |
|---|
| 2025.12.17 | ₩94,311 | ₩94,592 | ₩94,069 | ₩94,110 | -0.21% | 213.5만 |
|---|
| 2025.12.16 | ₩94,793 | ₩94,873 | ₩94,029 | ₩94,284 | -0.54% | 524.3만 |
|---|
| 2025.12.15 | ₩97,098 | ₩97,272 | ₩96,749 | ₩97,071 | -0.03% | 237.9만 |
|---|
| 2025.12.12 | ₩96,615 | ₩96,790 | ₩95,892 | ₩96,267 | -0.36% | 201.2만 |
|---|
| 2025.12.11 | ₩96,227 | ₩96,763 | ₩96,120 | ₩96,589 | +0.38% | 295만 |
|---|
| 2025.12.10 | ₩94,820 | ₩95,878 | ₩94,820 | ₩95,744 | +0.98% | 264.7만 |
|---|
| 2025.12.09 | ₩94,605 | ₩94,994 | ₩94,458 | ₩94,471 | -0.14% | 167.8만 |
|---|
| 2025.12.08 | ₩94,672 | ₩94,833 | ₩94,378 | ₩94,431 | -0.25% | 220.6만 |
|---|
| 2025.12.05 | ₩95,061 | ₩95,208 | ₩94,605 | ₩94,780 | -0.30% | 229.3만 |
|---|
| 2025.12.04 | ₩95,115 | ₩95,262 | ₩94,766 | ₩94,914 | -0.21% | 174.6만 |
|---|
| 2025.12.03 | ₩94,431 | ₩94,672 | ₩94,244 | ₩94,565 | +0.14% | 165.7만 |
|---|
| 2025.12.02 | ₩94,525 | ₩94,525 | ₩94,136 | ₩94,391 | -0.14% | 211.1만 |
|---|
| 2025.12.01 | ₩94,096 | ₩94,458 | ₩93,962 | ₩94,016 | -0.09% | 274.5만 |
|---|
| 2025.11.28 | ₩93,949 | ₩94,217 | ₩93,788 | ₩94,163 | +0.23% | 145.1만 |
|---|
| 2025.11.26 | ₩93,399 | ₩94,096 | ₩93,292 | ₩93,909 | +0.55% | 250.1만 |
|---|
| 2025.11.25 | ₩92,421 | ₩93,158 | ₩92,341 | ₩93,105 | +0.74% | 211만 |
|---|
| 2025.11.24 | ₩91,537 | ₩92,019 | ₩91,523 | ₩91,858 | +0.35% | 178.9만 |
|---|
| 2025.11.21 | ₩91,309 | ₩91,992 | ₩91,054 | ₩91,832 | +0.57% | 496만 |
|---|
| 2025.11.20 | ₩91,778 | ₩91,912 | ₩90,237 | ₩90,237 | -1.68% | 552.3만 |
|---|
| 2025.11.19 | ₩91,550 | ₩91,872 | ₩91,081 | ₩91,349 | -0.22% | 524.4만 |
|---|
| 2025.11.18 | ₩91,523 | ₩92,073 | ₩91,229 | ₩91,765 | +0.26% | 2591.3만 |
|---|
| 2025.11.17 | ₩93,520 | ₩93,775 | ₩92,569 | ₩92,796 | -0.77% | 231.3만 |
|---|
| 2025.11.14 | ₩93,815 | ₩94,351 | ₩93,815 | ₩94,150 | +0.36% | 203.3만 |
|---|
| 2025.11.13 | ₩95,048 | ₩95,195 | ₩94,391 | ₩94,445 | -0.63% | 270.8만 |
|---|
| 2025.11.12 | ₩94,860 | ₩95,302 | ₩94,713 | ₩95,128 | +0.28% | 200.4만 |
|---|
| 2025.11.11 | ₩94,029 | ₩94,579 | ₩94,029 | ₩94,445 | +0.44% | 123.8만 |
|---|
| 2025.11.10 | ₩93,172 | ₩93,681 | ₩92,904 | ₩93,614 | +0.47% | 186.8만 |
|---|
| 2025.11.07 | ₩91,684 | ₩92,569 | ₩91,604 | ₩92,569 | +0.96% | 146.8만 |
|---|
| 2025.11.06 | ₩92,193 | ₩92,341 | ₩91,818 | ₩92,059 | -0.15% | 175.8만 |
|---|
| 2025.11.05 | ₩91,403 | ₩91,992 | ₩91,309 | ₩91,778 | +0.41% | 176.1만 |
|---|
| 2025.11.04 | ₩90,987 | ₩91,456 | ₩90,773 | ₩91,108 | +0.13% | 444.8만 |
|---|
| 2025.11.03 | ₩91,711 | ₩91,858 | ₩91,430 | ₩91,711 | 0.00% | 131만 |
|---|
| 2025.10.31 | ₩91,818 | ₩91,818 | ₩91,336 | ₩91,711 | -0.12% | 181.3만 |
|---|
| 2025.10.30 | ₩91,724 | ₩92,341 | ₩91,724 | ₩91,992 | +0.29% | 189.4만 |
|---|
| 2025.10.29 | ₩92,770 | ₩92,944 | ₩91,899 | ₩92,193 | -0.62% | 197.4만 |
|---|
| 2025.10.28 | ₩92,394 | ₩92,930 | ₩92,301 | ₩92,676 | +0.30% | 189.1만 |
|---|
| 2025.10.27 | ₩92,435 | ₩92,502 | ₩92,113 | ₩92,475 | +0.04% | 140.3만 |
|---|
| 2025.10.24 | ₩91,631 | ₩91,885 | ₩91,604 | ₩91,805 | +0.19% | 116만 |
|---|
| 2025.10.23 | ₩91,564 | ₩91,711 | ₩91,416 | ₩91,590 | +0.03% | 138.9만 |
|---|
| 2025.10.22 | ₩91,095 | ₩91,550 | ₩90,961 | ₩91,309 | +0.24% | 180만 |
|---|
| 2025.10.21 | ₩91,336 | ₩91,564 | ₩91,175 | ₩91,202 | -0.15% | 129.4만 |
|---|
| 2025.10.20 | ₩91,430 | ₩91,872 | ₩91,430 | ₩91,845 | +0.45% | 277.1만 |
|---|
| 2025.10.17 | ₩91,041 | ₩91,349 | ₩90,760 | ₩91,255 | +0.24% | 220.4만 |
|---|
| 2025.10.16 | ₩91,215 | ₩91,537 | ₩90,840 | ₩91,188 | -0.03% | 206.2만 |
|---|
| 2025.10.15 | ₩90,679 | ₩90,974 | ₩90,291 | ₩90,800 | +0.13% | 184.1만 |
|---|
| 2025.10.14 | ₩89,741 | ₩90,746 | ₩89,607 | ₩90,559 | +0.91% | 188.9만 |
|---|
| 2025.10.13 | ₩89,688 | ₩90,036 | ₩89,594 | ₩89,929 | +0.27% | 167.2만 |
|---|
| 2025.10.10 | ₩90,626 | ₩90,679 | ₩89,272 | ₩89,420 | -1.33% | 287.1만 |
|---|